VLUE: iShares Edge MSCI USA Value Factor ETF

As of Monday, April 15th, 2024

$ 101.93

-0.52 -0.51%

Open: 103.38
High: 103.88
Low: 101.55
Volume: 437,696
Previous Close on Friday, April 12th, 2024

$ 102.45

-1.81 -1.74%

Open: 103.62
High: 103.69
Low: 102.21
Volume: 511,920
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 103.38 103.88 101.55 101.93 437,696 -0.52 -0.51
2024-04-12 103.62 103.69 102.21 102.45 511,920 -1.81 -1.74
2024-04-11 104.52 104.60 103.44 104.26 362,571 +0.02 +0.02
2024-04-10 104.98 105.14 103.89 104.24 474,212 -2.15 -2.02
2024-04-09 106.31 106.52 105.41 106.39 222,444 +0.43 +0.41
2024-04-08 106.08 106.43 105.91 105.96 407,497 -0.09 -0.08
2024-04-05 105.54 106.33 105.15 106.05 204,810 +0.43 +0.41
2024-04-04 107.46 107.80 105.46 105.62 239,810 -1.12 -1.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.52
On 2024-04-09
101.55
On 2024-04-15
-4.03 -3.80 106.52
On 2024-04-09
101.55
On 2024-04-15
-4.67 103.85
10D 107.80
On 2024-04-04
101.55
On 2024-04-15
-5.95 -5.52 107.80
On 2024-04-04
101.55
On 2024-04-15
-5.80 105.04
20D 108.54
On 2024-03-28
101.55
On 2024-04-15
-2.53 -2.42 108.54
On 2024-03-28
101.55
On 2024-04-15
-6.44 105.78
WTD 103.88
On 2024-04-15
101.55
On 2024-04-15
-0.52 -0.51 -- -- -- 101.93
MTD 108.50
On 2024-04-01
101.55
On 2024-04-15
-6.38 -5.89 108.50
On 2024-04-01
101.55
On 2024-04-15
-6.40 105.30
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70